Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $5.02 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.45 | 2.65 | 2.60 | -1.25 | -32.47% | 3 | 9 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.55 | 0.42 | -1.92 | -82.06% | 8,263 | 142 | 1.21 | 0.54 | 0.39 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | -0.52 | -94.55% | 550 | 193 | 1.53 | 0.03 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 326 | 3.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 18 | 5.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 6.79 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 32 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | +0.30 | +300.00% | 1,244 | 762 | 1.17 | -0.46 | 0.39 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 2.40 | 2.95 | 2.50 | +1.40 | +127.28% | 46 | 58 | 3.35 | -0.97 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 4.90 | 5.50 | 4.60 | +1.75 | +61.41% | 4 | 15 | 4.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 7.30 | 8.70 | % | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 9.70 | 11.60 | % | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 12.20 | 14.50 | % | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 14.70 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 17.20 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |